S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

FARADAY FUTURE-A (FFAI)

NASDAQ

$4.98-$0.95 (-16.04%)

Price as of Aug 03, 2026 7:59 PM EDT

$15.2M
Market Cap
-98.03%
1-Year Change
Auto Manufacturers
Industry

1 Month
-82.85%

Low Price$10.76

High Price$6.49
3 Months
-90.94%

Low Price$10.76

High Price$6.49
1 Year
-98.03%

Low Price$10.76

High Price$6.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	5.16	9.30	4.92	5.93	+10.84%	9,731,183
07/30/2026	5.10	6.43	4.66	5.35	+15.80%	3,036,801
07/29/2026	4.51	4.98	3.90	4.62	-0.22%	792,399
07/28/2026	5.01	5.10	3.68	4.63	-9.57%	1,400,371
07/27/2026	6.52	6.67	4.84	5.12	-21.11%	1,021,016
07/24/2026	10.25	10.25	6.40	6.49	-39.66%	1,113,196
07/24/2026	1:150 Split
07/23/2026	11.55	14.22	10.73	10.76	-9.58%	55,305,780
07/22/2026	11.81	13.17	9.87	11.90	-28.94%	76,632,968
07/21/2026	16.39	17.85	15.75	16.74	+1.82%	60,818,086
07/20/2026	21.12	21.30	16.35	16.44	-18.09%	156,776,472
07/17/2026	20.90	22.04	19.20	20.07	+8.25%	86,885,147
07/16/2026	19.89	20.30	17.25	18.54	-8.85%	40,509,240
07/15/2026	24.02	24.75	19.80	20.34	-14.34%	38,784,992
07/14/2026	24.48	24.48	22.28	23.75	-6.66%	26,335,267
07/13/2026	28.91	28.93	24.80	25.44	-10.92%	36,553,880
07/10/2026	31.80	32.17	28.50	28.56	-10.90%	36,293,243
07/09/2026	32.15	32.33	30.53	32.06	-0.28%	11,195,053
07/08/2026	33.78	33.87	30.90	32.15	-6.83%	16,544,196
07/07/2026	36.30	36.30	33.09	34.50	-6.05%	15,580,059
07/06/2026	36.24	37.50	34.50	36.72	+1.32%	10,651,592
07/02/2026	37.50	40.05	35.12	36.24	-2.46%	13,188,897
07/01/2026	35.51	37.50	34.89	37.16	+7.46%	9,765,985
06/30/2026	38.61	39.02	34.50	34.58	-11.07%	13,294,685
06/29/2026	36.45	39.75	34.77	38.88	+8.00%	13,721,272
06/26/2026	35.28	36.65	33.75	36.00	+1.14%	33,523,277
06/25/2026	38.93	39.45	33.90	35.60	-6.54%	17,797,061
06/24/2026	40.50	41.25	37.86	38.09	-4.76%	12,796,705
06/23/2026	42.00	42.00	39.81	39.99	-5.73%	13,063,395
06/22/2026	45.66	45.66	42.00	42.42	-2.72%	14,691,318
06/18/2026	45.32	46.44	42.44	43.61	-0.95%	25,130,125
06/17/2026	49.82	51.57	43.25	44.03	-9.13%	26,360,424
06/16/2026	49.50	51.54	48.00	48.45	+1.22%	12,456,063
06/15/2026	47.61	56.36	46.22	47.87	+6.37%	27,527,346
06/12/2026	47.97	50.76	44.70	45.00	-5.99%	13,274,046
06/11/2026	45.76	48.83	45.33	47.87	+6.30%	8,166,187
06/10/2026	46.40	50.69	45.03	45.03	-3.16%	7,388,890
06/09/2026	49.50	53.25	46.50	46.50	-3.73%	13,569,682
06/08/2026	48.80	50.25	46.80	48.30	+6.48%	7,436,599
06/05/2026	50.21	50.34	44.25	45.36	-9.24%	15,720,523
06/04/2026	50.66	52.47	49.43	49.98	-2.57%	11,637,364
06/03/2026	55.53	55.85	50.13	51.30	-10.00%	12,425,452
06/02/2026	58.20	62.31	56.25	57.00	-5.54%	14,458,821
06/01/2026	59.97	67.92	57.60	60.35	+10.64%	48,979,181
05/29/2026	47.25	58.50	46.83	54.54	+15.61%	34,008,680
05/28/2026	45.81	47.84	45.02	47.18	+1.71%	5,716,698
05/27/2026	45.32	46.88	43.20	46.38	+2.35%	8,550,237
05/26/2026	48.03	48.03	45.00	45.32	-4.73%	12,843,545
05/22/2026	52.01	53.25	47.46	47.57	-9.81%	11,273,487
05/21/2026	49.67	54.00	48.68	52.74	+5.87%	9,840,866
05/20/2026	48.30	50.72	45.02	49.82	+4.60%	9,552,398
05/19/2026	51.54	51.69	47.54	47.63	-8.69%	13,641,606
05/18/2026	58.50	58.50	51.30	52.16	-3.42%	13,150,176
05/15/2026	58.22	58.98	54.00	54.00	-7.26%	9,203,041
05/14/2026	62.16	63.15	55.28	58.23	-5.32%	14,796,585
05/14/2026	-$0.18 Earnings
05/13/2026	61.50	64.82	57.24	61.50	-0.22%	11,804,887
05/12/2026	59.85	65.07	57.00	61.64	+3.68%	13,772,214
05/11/2026	63.89	66.60	58.50	59.45	-2.10%	15,153,383
05/08/2026	57.90	62.61	54.99	60.72	+8.06%	14,923,552
05/07/2026	57.48	58.50	54.45	56.19	-5.88%	9,040,261
05/06/2026	51.18	59.70	50.85	59.70	+19.02%	16,038,009
05/05/2026	60.00	60.12	48.00	50.16	-15.56%	22,167,748
05/04/2026	63.75	66.74	58.91	59.40	-3.30%	11,392,590
05/01/2026	64.74	71.00	60.21	61.43	-6.12%	20,400,617
04/30/2026	58.44	67.31	57.00	65.43	+13.62%	24,003,559
04/29/2026	58.50	59.18	53.48	57.59	-1.29%	7,682,064
04/28/2026	52.50	59.17	51.30	58.34	+8.45%	10,432,808
04/27/2026	55.28	58.46	51.05	53.79	-3.34%	19,419,084
04/24/2026	59.33	62.81	54.26	55.65	-5.84%	17,333,752
04/23/2026	61.97	61.98	52.50	59.10	-6.90%	37,767,403
04/22/2026	75.00	88.23	60.15	63.48	-20.44%	187,268,662
04/21/2026	44.18	89.13	43.04	79.79	+85.52%	590,429,594
04/20/2026	45.35	45.81	41.99	43.01	-3.50%	15,834,774
04/17/2026	46.04	47.94	41.25	44.57	-1.46%	30,987,745
04/16/2026	46.70	50.60	45.18	45.23	-0.72%	21,978,328
04/15/2026	46.49	48.45	41.84	45.56	-2.03%	25,833,574
04/14/2026	49.50	53.03	45.87	46.50	-9.78%	20,921,747
04/13/2026	54.83	56.34	44.48	51.54	+7.44%	106,586,888
04/10/2026	37.50	52.52	36.69	47.97	+24.24%	70,647,934
04/09/2026	31.88	38.99	31.88	38.61	+19.17%	24,323,050
04/08/2026	35.85	36.41	31.50	32.40	-3.01%	17,195,600
04/07/2026	33.71	33.90	30.92	33.41	+0.27%	19,266,041
04/06/2026	36.38	38.09	33.32	33.32	-5.89%	15,847,781
04/02/2026	36.00	37.31	34.59	35.40	-5.45%	15,792,761
04/01/2026	41.67	42.75	36.00	37.44	-9.17%	20,843,426
03/31/2026	38.45	42.90	36.93	41.22	+8.36%	27,456,607
03/31/2026	-$0.19 Earnings
03/30/2026	36.23	39.44	33.87	38.04	+4.97%	20,260,130
03/27/2026	38.25	38.25	34.95	36.24	-7.08%	26,586,978
03/26/2026	41.60	42.74	37.80	39.00	-10.07%	23,398,401
03/25/2026	43.05	44.96	39.00	43.37	-0.24%	31,053,720
03/24/2026	48.84	50.19	41.75	43.47	-17.29%	47,985,241
03/23/2026	48.38	54.00	44.96	52.56	+29.87%	235,100,031
03/20/2026	45.69	49.37	40.47	40.47	-10.34%	19,481,216
03/19/2026	47.82	47.99	45.00	45.14	-7.73%	13,714,531
03/18/2026	54.27	54.27	47.70	48.92	-7.70%	16,224,646
03/17/2026	54.71	56.99	52.20	53.00	-1.09%	14,843,762
03/16/2026	54.75	66.00	53.58	53.58	+1.08%	23,624,981
03/13/2026	53.25	57.00	52.50	53.01	+2.11%	11,037,355